5757 (株)CKサンエツ の時系列データ [2000年度]

日付始値高値安値終値出来高調整後終値
2000-12-206796956796957,000695
2000-12-196606606606601,000660
2000-12-186806906806904,000690
2000-12-156596596596591,000659
2000-12-146346356306303,000630
2000-12-116706706706701,000670
2000-12-086306306306301,000630
2000-12-056316316316311,000631
2000-11-276906906906901,000690
2000-11-207007007007008,000700
2000-11-166106106106102,000610
2000-11-157007107007102,000710
2000-11-107107107107104,000710
2000-11-077107107107101,000710
2000-10-207157207157206,000720
2000-10-137207207207205,000720
2000-10-127207207207203,000720
2000-10-107207207207202,000720
2000-09-207507507507506,000750
2000-09-187407407407401,000740
2000-09-117007407007402,000740
2000-09-087007007007003,000700
2000-09-077007006906902,000690
2000-09-056396396396391,000639
2000-08-307397397397392,000739
2000-08-247507507507501,000750
2000-08-227507507507504,000750
2000-08-216156156156151,000615
2000-08-166456456456451,000645
2000-08-107457457457452,000745
2000-07-217457507457506,000750
2000-07-177507507507502,000750
2000-07-107507507507501,000750
2000-07-077507507507501,000750
2000-07-047407507407503,000750
2000-06-207508007508004,000800
2000-06-167008007008006,000800
2000-06-157007007007002,000700
2000-06-136206206206201,000620
2000-06-126306306306301,000630
2000-06-086006006006001,000600
2000-05-257207207207203,000720
2000-05-247307307307301,000730
2000-05-237307307307302,000730
2000-05-157257257257251,000725
2000-05-107257257257251,000725
2000-04-207007307007306,000730
2000-04-176806806806802,000680
2000-04-107007007007001,000700
2000-03-306006806006802,000680
2000-03-247007007007001,000700
2000-03-2369969969969932,000699
2000-03-227007007007002,000700
2000-03-216007006007007,000700
2000-03-156906906906901,000690
2000-03-106706706706702,000670
2000-03-07630630630630121,000630
2000-03-036406406406401,000640
2000-02-296406406406402,000640
2000-02-216506506506506,000650
2000-02-157007007007001,000700
2000-02-107007007007001,000700
2000-02-096606606606601,000660
2000-02-086106506106502,000650
2000-02-076506506506501,000650
2000-02-026006006006001,000600
2000-01-316306306306301,000630
2000-01-207507507507506,000750
2000-01-187007007007001,000700
2000-01-176506506506501,000650
2000-01-127507507507501,000750
2000-01-116706706706701,000670

分割・併合履歴 : [1994-03-28]1株→1.1株